セフテック(7464)の株価時系列情報
セフテック(7464)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,040 | 2,040 | 2,020 | 2,020 | 1,200 |
| 2024/04/18 | 2,041 | 2,042 | 2,041 | 2,041 | 500 |
| 2024/04/17 | 2,091 | 2,091 | 2,080 | 2,080 | 200 |
| 2024/04/16 | 2,075 | 2,075 | 2,041 | 2,041 | 600 |
| 2024/04/15 | 2,041 | 2,043 | 2,020 | 2,020 | 1,500 |
| 2024/04/12 | 2,043 | 2,048 | 2,040 | 2,040 | 1,200 |
| 2024/04/11 | 2,069 | 2,090 | 2,053 | 2,053 | 1,900 |
| 2024/04/10 | 2,060 | 2,060 | 2,060 | 2,060 | 400 |
| 2024/04/09 | 2,023 | 2,049 | 2,023 | 2,048 | 300 |
| 2024/04/08 | 2,022 | 2,023 | 2,014 | 2,023 | 1,700 |
| 2024/04/05 | 2,053 | 2,053 | 2,022 | 2,022 | 400 |
| 2024/04/04 | 2,026 | 2,070 | 2,022 | 2,053 | 2,200 |
| 2024/04/03 | 2,052 | 2,057 | 2,025 | 2,025 | 2,600 |
| 2024/04/02 | 2,110 | 2,110 | 2,071 | 2,071 | 3,100 |
| 2024/04/01 | 2,130 | 2,130 | 2,120 | 2,120 | 600 |
| 2024/03/29 | 2,144 | 2,145 | 2,125 | 2,130 | 2,600 |
| 2024/03/28 | 2,118 | 2,167 | 2,100 | 2,133 | 2,500 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 8,940 | 8,970 | 8,940 | 8,970 | 400 |
| 2024/03/26 | 8,700 | 8,900 | 8,700 | 8,900 | 300 |
| 2024/03/25 | 8,780 | 8,780 | 8,520 | 8,700 | 1,900 |
| 2024/03/22 | 8,790 | 8,810 | 8,790 | 8,810 | 500 |
| 2024/03/21 | 8,900 | 8,900 | 8,800 | 8,800 | 700 |
| 2024/03/19 | 8,870 | 8,870 | 8,870 | 8,870 | 200 |
| 2024/03/18 | 8,840 | 8,840 | 8,720 | 8,830 | 500 |
| 2024/03/15 | 8,860 | 8,860 | 8,850 | 8,860 | 300 |
| 2024/03/14 | 8,810 | 8,810 | 8,740 | 8,810 | 300 |
| 2024/03/13 | 8,770 | 8,790 | 8,770 | 8,790 | 200 |
| 2024/03/12 | 8,650 | 8,770 | 8,650 | 8,770 | 600 |
| 2024/03/11 | 8,730 | 8,730 | 8,730 | 8,730 | 100 |
| 2024/03/08 | 8,770 | 8,770 | 8,770 | 8,770 | 100 |
| 2024/03/07 | 8,740 | 8,740 | 8,740 | 8,740 | 200 |
| 2024/03/06 | 8,660 | 8,740 | 8,660 | 8,740 | 400 |
| 2024/03/05 | 8,660 | 8,730 | 8,660 | 8,700 | 400 |
| 2024/03/04 | 8,710 | 8,740 | 8,710 | 8,740 | 400 |
| 2024/03/01 | 8,500 | 8,710 | 8,480 | 8,650 | 1,100 |
| 2024/02/29 | 8,710 | 8,730 | 8,650 | 8,650 | 900 |
| 2024/02/28 | 8,750 | 8,760 | 8,520 | 8,710 | 1,100 |
| 2024/02/27 | 8,470 | 8,620 | 8,470 | 8,620 | 1,200 |
| 2024/02/26 | 8,390 | 8,800 | 8,390 | 8,620 | 2,000 |
| 2024/02/22 | 8,380 | 8,390 | 8,340 | 8,390 | 1,800 |
| 2024/02/21 | 8,360 | 8,360 | 8,340 | 8,340 | 500 |
| 2024/02/20 | 8,250 | 8,360 | 8,250 | 8,360 | 500 |
| 2024/02/19 | 8,250 | 8,260 | 8,250 | 8,260 | 700 |
| 2024/02/16 | 8,210 | 8,350 | 8,210 | 8,250 | 800 |
| 2024/02/15 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/02/14 | 8,320 | 8,350 | 8,320 | 8,350 | 400 |
| 2024/02/13 | 8,350 | 8,350 | 8,200 | 8,350 | 700 |
| 2024/02/09 | 8,330 | 8,350 | 8,300 | 8,350 | 800 |
| 2024/02/08 | 8,300 | 8,350 | 8,300 | 8,350 | 500 |
| 2024/02/07 | 8,240 | 8,360 | 8,230 | 8,300 | 1,700 |
| 2024/02/06 | 8,250 | 8,250 | 8,130 | 8,240 | 700 |
| 2024/02/05 | 8,100 | 8,300 | 8,100 | 8,300 | 700 |
| 2024/02/02 | 8,040 | 8,200 | 8,040 | 8,090 | 900 |
| 2024/02/01 | 8,050 | 8,050 | 7,950 | 8,040 | 1,900 |
| 2024/01/31 | 7,900 | 7,960 | 7,890 | 7,890 | 600 |
| 2024/01/30 | 7,890 | 7,920 | 7,890 | 7,920 | 200 |
| 2024/01/29 | 7,880 | 7,880 | 7,880 | 7,880 | 200 |
| 2024/01/26 | 7,860 | 7,930 | 7,860 | 7,880 | 1,000 |
| 2024/01/25 | 7,830 | 7,830 | 7,830 | 7,830 | 200 |
| 2024/01/24 | 7,830 | 7,830 | 7,830 | 7,830 | 200 |
| 2024/01/23 | 7,750 | 7,810 | 7,750 | 7,810 | 600 |
| 2024/01/22 | 7,700 | 7,800 | 7,700 | 7,740 | 3,300 |
| 2024/01/19 | 7,800 | 7,850 | 7,770 | 7,790 | 4,100 |
| 2024/01/18 | 7,840 | 7,910 | 7,840 | 7,880 | 1,800 |
| 2024/01/17 | 7,980 | 7,990 | 7,980 | 7,990 | 300 |
| 2024/01/16 | 8,000 | 8,000 | 7,920 | 7,930 | 2,800 |
| 2024/01/15 | 8,050 | 8,050 | 8,040 | 8,040 | 400 |
| 2024/01/12 | 8,010 | 8,010 | 7,990 | 7,990 | 400 |
| 2024/01/11 | 8,000 | 8,010 | 7,940 | 7,940 | 1,600 |
| 2024/01/10 | 8,000 | 8,000 | 7,960 | 7,960 | 400 |
| 2024/01/09 | 7,990 | 8,000 | 7,990 | 8,000 | 500 |
| 2024/01/05 | 8,000 | 8,000 | 7,990 | 7,990 | 700 |
| 2024/01/04 | 7,820 | 7,990 | 7,820 | 7,990 | 900 |
| 2023/12/29 | 7,820 | 7,820 | 7,820 | 7,820 | 100 |
| 2023/12/28 | 7,830 | 7,830 | 7,800 | 7,800 | 1,100 |
| 2023/12/27 | 7,820 | 7,830 | 7,610 | 7,830 | 1,600 |
| 2023/12/26 | 7,710 | 7,710 | 7,650 | 7,700 | 1,000 |
| 2023/12/25 | 7,730 | 7,730 | 7,710 | 7,710 | 600 |
| 2023/12/22 | 7,790 | 7,790 | 7,790 | 7,790 | 100 |
| 2023/12/21 | 7,760 | 7,760 | 7,730 | 7,750 | 300 |
| 2023/12/20 | 7,750 | 7,860 | 7,750 | 7,860 | 200 |
| 2023/12/19 | 7,830 | 7,830 | 7,830 | 7,830 | 300 |
| 2023/12/15 | 7,690 | 7,820 | 7,690 | 7,760 | 300 |
| 2023/12/14 | 7,840 | 7,840 | 7,830 | 7,830 | 300 |
| 2023/12/13 | 7,830 | 7,830 | 7,830 | 7,830 | 100 |
| 2023/12/12 | 7,770 | 7,910 | 7,770 | 7,910 | 300 |
| 2023/12/08 | 7,920 | 7,920 | 7,860 | 7,860 | 200 |
| 2023/12/07 | 7,920 | 7,920 | 7,770 | 7,770 | 500 |
| 2023/12/06 | 7,810 | 7,810 | 7,770 | 7,810 | 900 |
| 2023/12/05 | 7,930 | 7,930 | 7,800 | 7,800 | 2,600 |
| 2023/12/04 | 7,950 | 7,970 | 7,930 | 7,930 | 1,600 |
| 2023/12/01 | 8,000 | 8,000 | 7,960 | 7,960 | 300 |
| 2023/11/30 | 7,950 | 7,950 | 7,950 | 7,950 | 200 |
| 2023/11/29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2023/11/28 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2023/11/27 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
| 2023/11/24 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2023/11/22 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2023/11/21 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2023/11/17 | 7,820 | 7,870 | 7,820 | 7,870 | 600 |
| 2023/11/16 | 7,990 | 7,990 | 7,890 | 7,890 | 200 |
| 2023/11/14 | 7,940 | 8,070 | 7,940 | 8,070 | 200 |
| 2023/11/13 | 7,880 | 8,170 | 7,880 | 8,170 | 900 |
| 2023/11/10 | 7,840 | 7,880 | 7,840 | 7,880 | 300 |
| 2023/11/09 | 7,940 | 7,940 | 7,870 | 7,900 | 300 |
| 2023/11/08 | 7,920 | 7,940 | 7,900 | 7,940 | 400 |
| 2023/11/07 | 7,890 | 7,920 | 7,890 | 7,920 | 200 |
| 2023/11/06 | 7,870 | 7,890 | 7,870 | 7,890 | 300 |
| 2023/11/02 | 7,870 | 7,870 | 7,870 | 7,870 | 100 |
| 2023/10/31 | 8,020 | 8,080 | 7,850 | 7,850 | 1,700 |
| 2023/10/30 | 8,200 | 8,200 | 8,150 | 8,150 | 200 |
| 2023/10/27 | 8,210 | 8,210 | 8,200 | 8,200 | 300 |
| 2023/10/26 | 8,210 | 8,210 | 8,060 | 8,060 | 200 |
| 2023/10/25 | 8,170 | 8,200 | 8,170 | 8,200 | 300 |
| 2023/10/24 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2023/10/23 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
| 2023/10/20 | 8,150 | 8,160 | 8,100 | 8,160 | 500 |
| 2023/10/19 | 8,080 | 8,150 | 8,080 | 8,150 | 200 |
| 2023/10/18 | 8,080 | 8,130 | 8,020 | 8,090 | 1,000 |
| 2023/10/17 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2023/10/16 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2023/10/13 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2023/10/12 | 8,240 | 8,240 | 8,080 | 8,080 | 2,700 |
| 2023/10/06 | 8,150 | 8,300 | 8,150 | 8,240 | 500 |
| 2023/10/05 | 8,200 | 8,300 | 8,150 | 8,150 | 2,700 |
| 2023/10/03 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2023/10/02 | 8,300 | 8,440 | 8,300 | 8,440 | 500 |
| 2023/09/29 | 8,390 | 8,390 | 8,330 | 8,350 | 500 |
| 2023/09/28 | 8,440 | 8,440 | 8,440 | 8,440 | 100 |
| 2023/09/26 | 8,400 | 8,400 | 8,290 | 8,290 | 200 |
| 2023/09/25 | 8,400 | 8,410 | 8,400 | 8,400 | 300 |
| 2023/09/22 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2023/09/21 | 8,410 | 8,440 | 8,290 | 8,390 | 600 |
| 2023/09/20 | 8,310 | 8,390 | 8,310 | 8,390 | 500 |
| 2023/09/19 | 8,310 | 8,310 | 8,300 | 8,300 | 200 |
| 2023/09/15 | 8,320 | 8,360 | 8,320 | 8,360 | 500 |
| 2023/09/14 | 8,330 | 8,330 | 8,210 | 8,330 | 1,000 |
| 2023/09/13 | 8,410 | 8,410 | 8,390 | 8,390 | 300 |
| 2023/09/11 | 8,350 | 8,350 | 8,270 | 8,350 | 300 |
| 2023/09/08 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
| 2023/09/07 | 8,400 | 8,400 | 8,300 | 8,300 | 500 |
| 2023/09/06 | 8,450 | 8,450 | 8,310 | 8,310 | 400 |
| 2023/09/05 | 8,400 | 8,410 | 8,260 | 8,410 | 600 |
| 2023/09/04 | 8,540 | 8,540 | 8,250 | 8,250 | 700 |
| 2023/08/31 | 8,450 | 8,450 | 8,450 | 8,450 | 100 |
| 2023/08/30 | 8,720 | 8,720 | 8,310 | 8,330 | 1,900 |
| 2023/08/29 | 8,570 | 8,570 | 8,570 | 8,570 | 100 |
| 2023/08/21 | 8,160 | 8,420 | 8,160 | 8,420 | 200 |
| 2023/08/18 | 8,240 | 8,240 | 8,170 | 8,170 | 200 |
| 2023/08/16 | 8,260 | 8,260 | 8,260 | 8,260 | 100 |
| 2023/08/15 | 8,290 | 8,290 | 8,290 | 8,290 | 200 |
| 2023/08/14 | 8,370 | 8,400 | 8,320 | 8,320 | 400 |
| 2023/08/08 | 8,320 | 8,320 | 8,320 | 8,320 | 100 |
| 2023/08/04 | 8,340 | 8,400 | 8,320 | 8,320 | 500 |
| 2023/08/03 | 8,350 | 8,360 | 8,330 | 8,340 | 400 |
| 2023/08/02 | 8,320 | 8,370 | 8,310 | 8,330 | 1,000 |
| 2023/08/01 | 8,300 | 8,360 | 8,300 | 8,350 | 700 |
| 2023/07/31 | 8,490 | 8,490 | 8,380 | 8,450 | 3,600 |
| 2023/07/28 | 8,790 | 8,790 | 8,600 | 8,600 | 600 |
| 2023/07/27 | 8,600 | 8,750 | 8,380 | 8,750 | 1,400 |
| 2023/07/26 | 8,400 | 9,140 | 8,400 | 8,840 | 5,800 |
| 2023/07/25 | 8,310 | 8,400 | 8,310 | 8,400 | 900 |
| 2023/07/24 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
| 2023/07/21 | 8,290 | 8,290 | 8,290 | 8,290 | 200 |
| 2023/07/20 | 8,200 | 8,260 | 8,200 | 8,260 | 300 |
| 2023/07/19 | 8,340 | 8,340 | 8,320 | 8,320 | 200 |
| 2023/07/18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2023/07/12 | 8,360 | 8,360 | 8,350 | 8,350 | 200 |
| 2023/07/11 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
| 2023/07/07 | 8,210 | 8,250 | 8,210 | 8,250 | 200 |
| 2023/07/06 | 8,150 | 8,210 | 8,150 | 8,210 | 300 |
| 2023/07/05 | 8,230 | 8,460 | 8,130 | 8,230 | 1,400 |
| 2023/07/04 | 8,340 | 8,340 | 8,240 | 8,240 | 1,200 |
| 2023/07/03 | 8,180 | 8,200 | 8,180 | 8,190 | 500 |
| 2023/06/30 | 8,180 | 8,180 | 8,180 | 8,180 | 200 |
| 2023/06/29 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2023/06/28 | 8,000 | 8,150 | 8,000 | 8,060 | 1,300 |
| 2023/06/27 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2023/06/26 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2023/06/23 | 8,160 | 8,160 | 8,010 | 8,070 | 1,600 |
| 2023/06/22 | 8,120 | 8,150 | 8,120 | 8,150 | 500 |
| 2023/06/21 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2023/06/20 | 8,100 | 8,100 | 8,100 | 8,100 | 200 |
| 2023/06/19 | 8,090 | 8,090 | 8,090 | 8,090 | 100 |
| 2023/06/16 | 8,080 | 8,090 | 8,080 | 8,090 | 200 |
| 2023/06/15 | 8,000 | 8,070 | 7,950 | 8,070 | 700 |
| 2023/06/14 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2023/06/12 | 8,070 | 8,070 | 7,990 | 8,000 | 1,100 |
| 2023/06/09 | 8,000 | 8,130 | 8,000 | 8,120 | 700 |
| 2023/06/08 | 7,970 | 7,980 | 7,910 | 7,950 | 700 |
| 2023/06/07 | 7,920 | 7,980 | 7,920 | 7,970 | 1,000 |
| 2023/06/06 | 7,920 | 7,920 | 7,920 | 7,920 | 100 |
| 2023/06/05 | 7,960 | 7,960 | 7,960 | 7,960 | 300 |
| 2023/06/02 | 7,960 | 7,960 | 7,960 | 7,960 | 100 |
| 2023/06/01 | 7,960 | 7,960 | 7,960 | 7,960 | 100 |
| 2023/05/31 | 7,960 | 7,960 | 7,960 | 7,960 | 100 |
| 2023/05/26 | 7,980 | 7,980 | 7,910 | 7,910 | 200 |
| 2023/05/25 | 8,000 | 8,000 | 7,980 | 7,980 | 200 |
| 2023/05/24 | 8,000 | 8,000 | 7,960 | 7,960 | 200 |
| 2023/05/23 | 7,980 | 7,980 | 7,960 | 7,980 | 300 |